India markets close in 1 hour 18 minutes

London Stock Exchange Group plc (LSE.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
8,530.00-90.00 (-1.04%)
As of 9:27AM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
10-Aug-20208,632.008,632.008,516.008,530.008,530.0021,641
07-Aug-20208,614.008,672.008,562.008,620.008,620.004,69,724
06-Aug-20208,576.008,608.968,470.008,578.008,578.002,85,135
05-Aug-20208,538.008,614.008,490.008,588.008,588.002,89,471
04-Aug-20208,718.008,732.008,438.008,438.008,438.005,05,184
03-Aug-20208,466.008,746.008,388.008,686.008,686.004,05,166
31-Jul-20208,372.008,658.008,348.008,484.008,484.007,33,964
30-Jul-20208,472.008,528.008,258.008,346.008,346.006,39,695
29-Jul-20208,434.008,500.008,388.008,492.008,492.006,02,067
28-Jul-20208,426.008,488.008,336.008,372.008,372.004,28,582
27-Jul-20208,374.008,458.008,340.008,380.008,380.003,44,426
24-Jul-20208,234.008,382.008,130.008,368.008,368.003,95,705
23-Jul-20208,500.008,502.008,320.008,344.008,344.003,41,595
22-Jul-20208,540.008,572.008,436.008,486.008,486.003,98,208
21-Jul-20208,568.008,608.008,452.008,478.008,478.005,32,141
20-Jul-2020------
17-Jul-20208,322.008,430.008,224.008,400.008,400.005,01,011
16-Jul-20208,248.008,356.008,168.008,290.008,290.003,68,132
15-Jul-20208,348.008,470.008,284.008,298.008,298.006,06,367
14-Jul-20208,316.008,382.008,208.008,312.008,312.004,05,908
13-Jul-20208,438.008,468.008,306.008,446.008,446.003,83,934
10-Jul-20208,392.008,510.008,352.008,352.008,352.003,15,404
09-Jul-20208,444.008,538.008,394.008,426.008,426.004,87,375
08-Jul-20208,280.008,526.008,242.008,402.008,402.004,00,498
07-Jul-20208,432.008,494.008,236.008,288.008,288.005,00,180
06-Jul-20208,584.008,596.008,412.008,494.008,494.003,05,615
03-Jul-20208,442.008,550.008,442.008,466.008,466.003,75,211
02-Jul-20208,406.008,434.008,300.008,434.008,434.004,58,917
01-Jul-20208,360.008,412.008,209.958,316.008,316.0015,05,333
30-Jun-20208,420.008,454.008,272.008,358.008,358.005,57,819
29-Jun-20208,320.008,414.008,262.008,362.008,362.004,66,432
26-Jun-20208,228.008,434.008,228.008,358.008,358.004,66,310
25-Jun-20207,974.008,204.007,946.008,192.008,192.002,94,227
24-Jun-20208,330.008,346.008,014.008,014.008,014.004,91,290
23-Jun-20208,140.008,366.008,098.008,366.008,366.004,63,715
22-Jun-20208,148.008,288.008,050.008,050.008,050.006,78,908
19-Jun-20208,082.008,248.008,037.808,238.008,238.0012,68,577
18-Jun-20208,144.008,164.007,970.008,062.008,062.004,19,417
17-Jun-20208,100.008,200.008,036.008,122.008,122.003,91,089
16-Jun-20208,114.008,140.007,992.088,096.008,096.006,49,529
15-Jun-20207,880.008,229.817,792.007,968.007,968.004,50,895
12-Jun-20208,024.008,082.007,918.007,962.007,962.004,82,504
11-Jun-20208,000.008,250.007,956.008,094.008,094.006,38,138
10-Jun-20207,864.008,130.007,850.008,066.008,066.006,26,538
09-Jun-20207,894.008,028.007,790.007,838.007,838.004,54,469
08-Jun-20208,000.008,042.007,684.007,910.007,910.0011,91,491
05-Jun-20208,304.008,308.007,970.008,072.008,072.007,29,441
04-Jun-20208,214.008,371.098,210.008,270.008,270.004,40,642
03-Jun-20208,086.008,250.008,000.008,250.008,250.005,82,408
02-Jun-20208,178.008,224.008,050.008,068.008,068.005,34,669
01-Jun-20208,134.008,170.008,018.008,126.008,126.003,28,284
29-May-20208,144.008,232.007,972.008,030.008,030.0015,23,520
28-May-20208,046.008,330.008,046.008,232.008,232.007,72,182
27-May-20208,316.008,398.007,838.008,010.008,010.0014,13,023
26-May-20208,542.008,623.358,190.338,272.008,272.0017,48,608
22-May-20208,250.008,489.998,210.008,432.008,432.003,62,671
21-May-20208,310.008,454.008,260.008,340.008,340.007,61,907
20-May-20208,266.008,392.008,124.008,360.008,360.007,91,206
19-May-20208,380.008,392.008,194.008,286.008,286.007,79,134
18-May-20208,198.008,312.008,134.008,290.008,290.003,54,216
15-May-20207,962.008,072.007,880.008,026.008,026.007,63,721
14-May-20207,998.008,025.947,852.007,924.007,924.006,94,307
13-May-20208,046.008,186.007,982.008,044.008,044.008,93,546
12-May-20207,944.008,190.007,886.008,104.008,104.0012,04,924
11-May-20207,946.007,982.007,798.007,956.007,956.0026,00,723
07-May-20207,696.007,836.007,672.007,828.007,828.008,75,109
06-May-20207,614.007,676.007,538.007,676.007,676.009,84,684
05-May-20207,552.007,626.007,446.447,588.007,588.0012,05,099
04-May-20207,486.007,516.007,328.007,426.007,426.005,69,506
01-May-20207,338.007,560.007,302.007,470.007,470.004,98,741
30-Apr-20207,640.007,748.007,432.007,456.007,456.007,91,998
30-Apr-202049.9 Dividend
29-Apr-20207,458.007,616.007,442.007,586.007,536.1010,58,799
28-Apr-20207,500.007,566.007,448.007,488.007,438.7417,92,277
27-Apr-20207,504.007,580.007,418.007,486.007,436.766,52,265
24-Apr-20207,552.007,602.007,432.007,440.007,391.064,22,799
23-Apr-20207,666.007,712.007,516.007,560.007,510.274,65,178
22-Apr-20207,408.007,654.007,380.007,622.007,571.8613,54,680
21-Apr-20207,516.007,818.007,350.007,350.007,301.6535,69,796
20-Apr-20207,550.007,633.407,416.417,542.007,492.3913,42,091
17-Apr-20207,436.007,592.007,346.007,482.007,432.7810,50,045
16-Apr-20207,110.007,320.007,034.007,262.007,214.237,19,280
15-Apr-20207,150.007,230.006,982.007,064.007,017.535,76,609
14-Apr-20207,314.007,368.007,178.977,244.007,196.357,31,235
09-Apr-20207,182.007,262.006,968.007,232.007,184.436,19,880
08-Apr-20207,096.007,234.006,972.007,126.007,079.138,16,251
07-Apr-20207,274.007,426.007,006.007,180.007,132.7710,15,501
06-Apr-20207,332.007,533.306,804.007,064.007,017.5312,47,490
03-Apr-20206,802.007,222.006,702.007,200.007,152.647,05,400
02-Apr-20207,118.007,142.006,496.006,736.006,691.6912,81,215
01-Apr-20207,044.007,186.006,864.007,070.007,023.498,12,461
31-Mar-20207,290.008,125.076,760.007,280.007,232.119,93,473
30-Mar-20206,892.007,334.006,716.007,322.007,273.847,63,192
27-Mar-20207,154.007,252.006,794.006,948.006,902.3014,74,337
26-Mar-20207,166.007,504.007,060.007,326.007,277.8112,62,569
25-Mar-20207,108.007,768.0075.157,368.007,319.5311,39,173
24-Mar-20206,400.007,100.006,290.006,902.006,856.6012,04,259
23-Mar-20206,008.006,382.005,818.006,252.006,210.8817,95,019
20-Mar-20206,218.006,518.006,076.006,220.006,179.0925,71,748
19-Mar-20205,818.006,178.005,736.005,928.005,889.0128,17,216
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...